Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 25.47 | 26.20 | 25.21 | 25.75 | 862,125 | +0.28(+1.10%) |
Feb 27, 2018 | 25.69 | 26.26 | 25.20 | 25.47 | 884,786 | -0.82(-3.12%) |
Feb 26, 2018 | 25.53 | 26.47 | 24.32 | 26.29 | 543,057 | +0.77(+3.02%) |
Feb 23, 2018 | 25.74 | 26.34 | 24.35 | 25.52 | 573,229 | -0.14(-0.55%) |
Feb 22, 2018 | 25.36 | 26.65 | 25.36 | 25.66 | 1,095,941 | +0.65(+2.60%) |
Feb 21, 2018 | 24.48 | 26.23 | 24.45 | 25.01 | 1,146,582 | +0.87(+3.60%) |
Feb 20, 2018 | 23.00 | 24.59 | 22.80 | 24.14 | 768,913 | +0.21(+0.88%) |
Feb 16, 2018 | 23.93 | 23.93 | 23.93 | 0 | -0.58(-2.37%) | |
Feb 15, 2018 | 24.75 | 24.85 | 23.89 | 24.51 | 552,914 | +0.26(+1.07%) |
Feb 14, 2018 | 23.13 | 24.46 | 23.12 | 24.25 | 403,996 | +0.83(+3.54%) |
Feb 13, 2018 | 22.87 | 23.98 | 22.72 | 23.42 | 359,383 | +0.34(+1.47%) |
Feb 12, 2018 | 23.24 | 24.24 | 22.67 | 23.08 | 977,951 | +0.09(+0.39%) |
Feb 09, 2018 | 23.50 | 23.89 | 21.97 | 22.99 | 1,038,692 | -0.24(-1.03%) |
Feb 08, 2018 | 24.83 | 25.02 | 23.21 | 23.23 | 647,210 | -1.61(-6.48%) |
Feb 07, 2018 | 25.05 | 25.14 | 24.53 | 24.84 | 481,803 | +0.04(+0.16%) |
Feb 06, 2018 | 23.55 | 25.09 | 23.55 | 24.80 | 858,285 | +0.19(+0.77%) |
Feb 05, 2018 | 24.24 | 25.40 | 23.98 | 24.61 | 591,196 | -0.05(-0.20%) |
Feb 02, 2018 | 24.91 | 25.69 | 24.12 | 24.66 | 946,783 | -1.05(-4.08%) |
Feb 01, 2018 | 26.29 | 26.50 | 25.43 | 25.71 | 671,417 | -0.58(-2.21%) |
Jan 31, 2018 | 26.92 | 27.37 | 26.11 | 26.29 | 933,911 | -0.39(-1.46%) |
Jan 30, 2018 | 26.49 | 27.62 | 26.01 | 26.68 | 1,672,115 | -0.35(-1.29%) |
Jan 29, 2018 | 25.19 | 28.75 | 25.14 | 27.03 | 3,762,532 | +2.37(+9.61%) |
Jan 26, 2018 | 23.65 | 25.19 | 23.03 | 24.66 | 1,186,071 | +1.17(+4.98%) |
Jan 25, 2018 | 23.25 | 23.84 | 23.04 | 23.49 | 579,466 | +0.24(+1.03%) |
Jan 24, 2018 | 23.70 | 23.70 | 22.60 | 23.25 | 476,637 | -0.20(-0.85%) |
Jan 23, 2018 | 22.82 | 23.60 | 22.73 | 23.45 | 740,657 | +0.95(+4.22%) |
Jan 22, 2018 | 22.21 | 22.58 | 21.63 | 22.50 | 784,930 | +0.58(+2.65%) |
Jan 19, 2018 | 21.11 | 22.35 | 20.80 | 21.92 | 1,282,707 | +0.99(+4.73%) |
Jan 18, 2018 | 21.94 | 22.05 | 20.73 | 20.93 | 1,120,441 | -1.02(-4.65%) |
Jan 17, 2018 | 21.76 | 21.98 | 20.99 | 21.95 | 948,838 | +0.46(+2.14%) |
Jan 16, 2018 | 23.49 | 23.64 | 21.40 | 21.49 | 1,459,875 | -1.80(-7.73%) |
Jan 12, 2018 | 23.29 | 23.29 | 23.29 | 0 | +1.58(+7.28%) | |
Jan 11, 2018 | 20.50 | 21.82 | 20.21 | 21.71 | 1,292,862 | +1.20(+5.85%) |
Jan 10, 2018 | 20.51 | 936,517 | -0.16(-0.77%) | |||
Jan 09, 2018 | 20.38 | 20.80 | 20.25 | 20.67 | 1,586,372 | +0.43(+2.12%) |
Jan 08, 2018 | 18.18 | 20.65 | 18.16 | 20.24 | 3,803,334 | +2.31(+12.88%) |
Jan 05, 2018 | 18.09 | 18.21 | 17.76 | 17.93 | 555,732 | -0.06(-0.33%) |
Jan 04, 2018 | 17.94 | 18.16 | 17.41 | 17.99 | 582,037 | -0.02(-0.11%) |
Jan 03, 2018 | 17.67 | 18.17 | 17.50 | 18.01 | 968,988 | +0.55(+3.15%) |
Jan 02, 2018 | 16.86 | 17.64 | 16.38 | 17.46 | 747,153 | +0.78(+4.68%) |
Dec 29, 2017 | 16.68 | 16.68 | 16.68 | 0 | -0.03(-0.18%) | |
Dec 28, 2017 | 16.68 | 16.77 | 16.40 | 16.71 | 501,898 | +0.10(+0.60%) |
Dec 27, 2017 | 16.61 | 16.68 | 16.32 | 16.61 | 547,301 | +0.01(+0.06%) |
Dec 26, 2017 | 16.58 | 16.71 | 16.37 | 16.60 | 336,424 | -0.04(-0.24%) |
Dec 22, 2017 | 16.50 | 16.75 | 16.13 | 16.64 | 364,622 | +0.26(+1.59%) |
Dec 21, 2017 | 16.23 | 16.53 | 16.20 | 16.38 | 329,110 | +0.08(+0.49%) |
Dec 20, 2017 | 16.32 | 16.49 | 16.15 | 16.30 | 324,228 | +0.06(+0.37%) |
Dec 19, 2017 | 16.20 | 16.67 | 16.10 | 16.24 | 386,129 | +0.02(+0.12%) |
Dec 18, 2017 | 16.17 | 16.41 | 15.97 | 16.22 | 428,285 | +0.09(+0.56%) |
Dec 15, 2017 | 15.99 | 16.48 | 15.69 | 16.13 | 2,363,048 | +0.18(+1.13%) |
Dec 14, 2017 | 16.62 | 16.73 | 15.67 | 15.95 | 950,780 | -0.70(-4.20%) |
Dec 13, 2017 | 16.00 | 16.82 | 16.00 | 16.65 | 871,370 | +0.71(+4.45%) |
Dec 12, 2017 | 16.25 | 16.37 | 15.60 | 15.94 | 629,534 | -0.31(-1.91%) |
Dec 11, 2017 | 16.82 | 16.87 | 16.23 | 16.25 | 571,373 | -0.45(-2.69%) |
Dec 08, 2017 | 16.85 | 16.96 | 16.57 | 16.70 | 604,851 | -0.05(-0.30%) |
Dec 07, 2017 | 16.17 | 16.81 | 16.02 | 16.75 | 775,299 | +0.64(+3.97%) |
Dec 06, 2017 | 15.79 | 16.23 | 15.67 | 16.11 | 522,748 | +0.14(+0.88%) |
Dec 05, 2017 | 15.73 | 16.46 | 15.73 | 15.97 | 400,948 | +0.20(+1.27%) |
Dec 04, 2017 | 15.95 | 16.52 | 15.71 | 15.77 | 512,367 | -0.01(-0.06%) |